Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-12-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $23.77 | $37.50 | 55,200 | — | — |
| 2024-12-30 | $23.44 | $36.98 | 44,000 | — | — |
| 2024-12-27 | $23.52 | $37.11 | 39,700 | — | — |
| 2024-12-26 | $23.89 | $37.69 | 30,700 | — | — |
| 2024-12-24 | $23.87 | $37.66 | 19,700 | — | — |
| 2024-12-23 | $23.65 | $37.31 | 49,500 | — | — |
| 2024-12-20 | $24.07 | $37.98 | 183,400 | — | — |
| 2024-12-19 | $23.15 | $36.52 | 52,700 | — | — |
| 2024-12-18 | $23.44 | $36.98 | 97,700 | — | — |
| 2024-12-17 | $24.60 | $38.81 | 56,600 | — | — |
| 2024-12-16 | $24.83 | $39.17 | 35,200 | — | — |
| 2024-12-13 | $24.75 | $39.05 | 27,900 | — | — |
| 2024-12-12 | $24.78 | $39.10 | 50,500 | — | — |
| 2024-12-11 | $25.06 | $39.54 | 77,600 | — | — |
| 2024-12-10 | $24.95 | $39.36 | 43,700 | — | — |
| 2024-12-09 | $24.48 | $38.62 | 48,400 | — | — |
| 2024-12-06 | $24.81 | $39.14 | 29,500 | — | — |
| 2024-12-05 | $25.06 | $39.54 | 37,000 | — | — |
| 2024-12-04 | $25.24 | $39.82 | 44,100 | — | — |
| 2024-12-03 | $25.20 | $39.76 | 32,300 | — | — |
| 2024-12-02 | $25.60 | $40.39 | 46,000 | — | — |
| 2024-11-29 | $25.28 | $39.88 | 36,700 | — | — |
| 2024-11-27 | $25.59 | $40.37 | 28,400 | — | — |
| 2024-11-26 | $25.67 | $40.50 | 54,800 | — | — |
| 2024-11-25 | $26.33 | $41.54 | 50,100 | — | — |
| 2024-11-22 | $26.22 | $41.37 | 56,200 | — | — |
| 2024-11-21 | $25.71 | $40.56 | 54,300 | — | — |
| 2024-11-20 | $25.55 | $40.31 | 44,600 | — | — |
| 2024-11-19 | $25.99 | $41.01 | 46,900 | — | — |
| 2024-11-18 | $25.91 | $40.88 | 64,600 | — | — |
| 2024-11-15 | $26.22 | $41.37 | 49,700 | — | — |
| 2024-11-14 | $26.57 | $41.92 | 86,600 | — | — |
| 2024-11-13 | $26.20 | $41.34 | 81,000 | — | — |
| 2024-11-12 | $26.15 | $41.26 | 73,500 | — | — |
| 2024-11-11 | $26.32 | $41.53 | 52,600 | — | — |
| 2024-11-08 | $25.27 | $39.87 | 57,900 | — | — |
| 2024-11-07 | $24.87 | $39.24 | 122,900 | — | — |
| 2024-11-06 | $26.06 | $40.72 | 125,900 | — | — |
| 2024-11-05 | $22.49 | $35.14 | 45,100 | — | — |
| 2024-11-04 | $22.01 | $34.39 | 54,100 | — | — |
| 2024-11-01 | $22.14 | $34.60 | 36,900 | — | — |
| 2024-10-31 | $22.21 | $34.71 | 46,700 | — | — |
| 2024-10-30 | $22.73 | $35.52 | 74,700 | — | — |
| 2024-10-29 | $22.90 | $35.78 | 60,400 | — | — |
| 2024-10-28 | $22.73 | $35.52 | 60,600 | — | — |
| 2024-10-25 | $21.80 | $34.06 | 78,800 | — | — |
| 2024-10-24 | $21.94 | $34.28 | 55,700 | — | — |
| 2024-10-23 | $21.73 | $33.96 | 70,000 | — | — |
| 2024-10-22 | $21.64 | $33.81 | 34,200 | — | — |
| 2024-10-21 | $21.33 | $33.33 | 89,200 | — | — |
| 2024-10-18 | $22.15 | $34.61 | 55,200 | — | — |
| 2024-10-17 | $22.75 | $35.55 | 122,900 | — | — |
| 2024-10-16 | $22.32 | $34.88 | 188,100 | — | — |
| 2024-10-15 | $22.08 | $34.50 | 129,300 | — | — |
| 2024-10-14 | $21.80 | $34.06 | 46,500 | — | — |
| 2024-10-11 | $21.81 | $34.08 | 65,300 | — | — |
| 2024-10-10 | $21.13 | $33.02 | 82,800 | — | — |
| 2024-10-09 | $20.11 | $31.42 | 57,000 | — | — |
| 2024-10-08 | $20.00 | $31.25 | 30,600 | — | — |
| 2024-10-07 | $20.06 | $31.35 | 65,500 | — | — |
| 2024-10-04 | $20.15 | $31.49 | 101,800 | — | — |
| 2024-10-03 | $19.67 | $30.74 | 158,500 | — | — |
| 2024-10-02 | $19.46 | $30.41 | 53,000 | — | — |
| 2024-10-01 | $19.26 | $30.10 | 65,300 | — | — |
| 2024-09-30 | $20.09 | $31.39 | 47,000 | — | — |
| 2024-09-27 | $19.69 | $30.77 | 34,800 | — | — |
| 2024-09-26 | $19.58 | $30.60 | 58,200 | — | — |
| 2024-09-25 | $19.59 | $30.61 | 81,600 | — | — |
| 2024-09-24 | $20.00 | $31.25 | 73,600 | — | — |
| 2024-09-23 | $20.46 | $31.97 | 43,700 | — | — |
| 2024-09-20 | $20.72 | $32.38 | 186,900 | — | — |
| 2024-09-19 | $21.32 | $33.31 | 224,500 | — | — |
| 2024-09-18 | $20.41 | $31.89 | 96,800 | — | — |
| 2024-09-17 | $20.53 | $32.08 | 50,400 | — | — |
| 2024-09-16 | $20.43 | $31.92 | 33,100 | — | — |
| 2024-09-13 | $20.54 | $32.10 | 43,300 | — | — |
| 2024-09-12 | $19.74 | $30.85 | 56,700 | — | — |
| 2024-09-11 | $19.80 | $30.94 | 57,200 | — | — |
| 2024-09-10 | $20.59 | $32.17 | 55,600 | — | — |
| 2024-09-09 | $20.88 | $32.63 | 108,100 | — | — |
| 2024-09-06 | $20.80 | $32.50 | 96,600 | — | — |
| 2024-09-05 | $20.89 | $32.64 | 106,400 | — | — |
| 2024-09-04 | $21.13 | $33.02 | 94,900 | — | — |
| 2024-09-03 | $21.30 | $33.28 | 89,800 | — | — |
| 2024-08-30 | $21.39 | $33.42 | 77,600 | — | — |
| 2024-08-29 | $21.17 | $33.08 | 70,400 | — | — |
| 2024-08-28 | $20.63 | $32.24 | 56,700 | — | — |
| 2024-08-27 | $20.52 | $32.06 | 66,500 | — | — |
| 2024-08-26 | $20.63 | $32.24 | 101,600 | — | — |
| 2024-08-23 | $20.49 | $32.02 | 109,200 | — | — |
| 2024-08-22 | $19.54 | $30.53 | 100,100 | — | — |
| 2024-08-21 | $19.40 | $30.31 | 144,300 | — | — |
| 2024-08-20 | $18.80 | $29.38 | 65,100 | — | — |
| 2024-08-19 | $19.51 | $30.49 | 64,100 | — | — |
| 2024-08-16 | $19.40 | $30.31 | 62,800 | — | — |
| 2024-08-15 | $19.11 | $29.86 | 81,600 | — | — |
| 2024-08-14 | $18.30 | $28.60 | 53,900 | — | — |
| 2024-08-13 | $18.36 | $28.69 | 97,800 | — | — |
| 2024-08-12 | $17.68 | $27.63 | 74,900 | — | — |
| 2024-08-09 | $17.98 | $28.10 | 70,700 | — | — |
| 2024-08-08 | $18.06 | $28.22 | 70,300 | — | — |
| 2024-08-07 | $18.06 | $27.83 | 140,100 | — | — |
| 2024-08-06 | $18.07 | $27.85 | 91,500 | — | — |
| 2024-08-05 | $17.91 | $27.60 | 163,500 | — | — |
| 2024-08-02 | $18.69 | $28.80 | 106,100 | — | — |
| 2024-08-01 | $19.18 | $29.56 | 130,200 | — | — |
| 2024-07-31 | $20.31 | $31.30 | 166,200 | — | — |
| 2024-07-30 | $21.32 | $32.85 | 174,500 | — | — |
| 2024-07-29 | $19.61 | $30.22 | 152,400 | — | — |
| 2024-07-26 | $22.35 | $34.44 | 67,000 | — | — |
| 2024-07-25 | $22.02 | $33.93 | 110,400 | — | — |
| 2024-07-24 | $21.21 | $32.68 | 112,100 | — | — |
| 2024-07-23 | $21.45 | $33.05 | 95,500 | — | — |
| 2024-07-22 | $20.86 | $32.14 | 87,800 | — | — |
| 2024-07-19 | $20.51 | $31.61 | 52,000 | — | — |
| 2024-07-18 | $20.85 | $32.13 | 106,800 | — | — |
| 2024-07-17 | $21.33 | $32.87 | 203,100 | — | — |
| 2024-07-16 | $21.17 | $32.62 | 150,600 | — | — |
| 2024-07-15 | $20.05 | $30.90 | 165,000 | — | — |
| 2024-07-12 | $18.97 | $29.23 | 104,100 | — | — |
| 2024-07-11 | $18.64 | $28.72 | 80,500 | — | — |
| 2024-07-10 | $17.40 | $26.81 | 145,900 | — | — |
| 2024-07-09 | $16.50 | $25.43 | 30,600 | — | — |
| 2024-07-08 | $16.36 | $25.21 | 79,800 | — | — |
| 2024-07-05 | $16.00 | $24.66 | 89,700 | — | — |
| 2024-07-03 | $16.27 | $25.07 | 46,900 | — | — |
| 2024-07-02 | $16.54 | $25.49 | 51,200 | — | — |
| 2024-07-01 | $16.46 | $25.36 | 95,100 | — | — |
| 2024-06-28 | $16.19 | $24.95 | 944,400 | — | — |
| 2024-06-27 | $16.07 | $24.76 | 156,300 | — | — |
| 2024-06-26 | $14.70 | $22.65 | 95,000 | — | — |
| 2024-06-25 | $14.59 | $22.48 | 76,500 | — | — |
| 2024-06-24 | $14.75 | $22.73 | 49,500 | — | — |
| 2024-06-21 | $14.66 | $22.59 | 86,400 | — | — |
| 2024-06-20 | $14.91 | $22.98 | 31,000 | — | — |
| 2024-06-18 | $15.00 | $23.11 | 41,800 | — | — |
| 2024-06-17 | $14.85 | $22.88 | 26,700 | — | — |
| 2024-06-14 | $14.77 | $22.76 | 42,900 | — | — |
| 2024-06-13 | $14.89 | $22.94 | 40,400 | — | — |
| 2024-06-12 | $15.15 | $23.35 | 54,600 | — | — |
| 2024-06-11 | $14.82 | $22.84 | 30,300 | — | — |
| 2024-06-10 | $14.92 | $22.99 | 36,700 | — | — |
| 2024-06-07 | $15.13 | $23.31 | 35,900 | — | — |
| 2024-06-06 | $15.04 | $23.18 | 27,900 | — | — |
| 2024-06-05 | $14.84 | $22.87 | 39,900 | — | — |
| 2024-06-04 | $14.73 | $22.70 | 59,700 | — | — |
| 2024-06-03 | $15.21 | $23.44 | 41,000 | — | — |
| 2024-05-31 | $15.38 | $23.70 | 42,900 | — | — |
| 2024-05-30 | $15.25 | $23.50 | 39,600 | — | — |
| 2024-05-29 | $15.12 | $23.30 | 56,600 | — | — |
| 2024-05-28 | $15.28 | $23.55 | 44,100 | — | — |
| 2024-05-24 | $15.30 | $23.58 | 27,800 | — | — |
| 2024-05-23 | $15.38 | $23.70 | 43,400 | — | — |
| 2024-05-22 | $15.99 | $24.64 | 33,600 | — | — |
| 2024-05-21 | $16.33 | $25.16 | 45,800 | — | — |
| 2024-05-20 | $16.12 | $24.84 | 70,400 | — | — |
| 2024-05-17 | $16.29 | $25.10 | 41,900 | — | — |
| 2024-05-16 | $16.31 | $25.13 | 80,500 | — | — |
| 2024-05-15 | $15.88 | $24.47 | 35,900 | — | — |
| 2024-05-14 | $15.84 | $24.41 | 35,600 | — | — |
| 2024-05-13 | $15.71 | $24.21 | 33,700 | — | — |
| 2024-05-10 | $15.97 | $24.61 | 39,100 | — | — |
| 2024-05-09 | $16.12 | $24.84 | 44,000 | — | — |
| 2024-05-08 | $15.97 | $24.61 | 49,700 | — | — |
| 2024-05-07 | $15.82 | $23.99 | 72,000 | — | — |
| 2024-05-06 | $15.84 | $24.02 | 66,100 | — | — |
| 2024-05-03 | $15.56 | $23.60 | 80,300 | — | — |
| 2024-05-02 | $15.19 | $23.04 | 90,800 | — | — |
| 2024-05-01 | $14.81 | $22.46 | 111,200 | — | — |
| 2024-04-30 | $14.36 | $21.78 | 117,400 | — | — |
| 2024-04-29 | $14.44 | $21.90 | 177,000 | — | — |
| 2024-04-26 | $15.44 | $23.42 | 54,100 | — | — |
| 2024-04-25 | $15.43 | $23.40 | 93,300 | — | — |
| 2024-04-24 | $15.86 | $24.05 | 65,300 | — | — |
| 2024-04-23 | $15.74 | $23.87 | 65,000 | — | — |
| 2024-04-22 | $15.47 | $23.46 | 45,400 | — | — |
| 2024-04-19 | $15.52 | $23.54 | 70,600 | — | — |
| 2024-04-18 | $15.17 | $23.01 | 61,800 | — | — |
| 2024-04-17 | $15.00 | $22.75 | 54,700 | — | — |
| 2024-04-16 | $15.00 | $22.75 | 54,400 | — | — |
| 2024-04-15 | $15.04 | $22.81 | 69,700 | — | — |
| 2024-04-12 | $14.99 | $22.73 | 41,000 | — | — |
| 2024-04-11 | $14.85 | $22.52 | 76,700 | — | — |
| 2024-04-10 | $15.01 | $22.76 | 98,500 | — | — |
| 2024-04-09 | $15.70 | $23.81 | 46,200 | — | — |
| 2024-04-08 | $15.59 | $23.64 | 40,900 | — | — |
| 2024-04-05 | $15.34 | $23.26 | 51,000 | — | — |
| 2024-04-04 | $15.72 | $23.84 | 58,300 | — | — |
| 2024-04-03 | $15.97 | $24.22 | 36,400 | — | — |
| 2024-04-02 | $16.04 | $24.33 | 74,200 | — | — |
| 2024-04-01 | $16.39 | $24.86 | 72,300 | — | — |
| 2024-03-28 | $16.77 | $25.43 | 97,300 | — | — |
| 2024-03-27 | $16.67 | $25.28 | 59,500 | — | — |
| 2024-03-26 | $15.86 | $24.05 | 56,500 | — | — |
| 2024-03-25 | $16.16 | $24.51 | 36,800 | — | — |
| 2024-03-22 | $16.04 | $24.33 | 42,200 | — | — |
| 2024-03-21 | $16.68 | $25.30 | 65,300 | — | — |
| 2024-03-20 | $16.52 | $25.05 | 115,700 | — | — |
| 2024-03-19 | $16.11 | $24.43 | 78,500 | — | — |
| 2024-03-18 | $16.27 | $24.68 | 68,100 | — | — |
| 2024-03-15 | $16.86 | $25.57 | 238,700 | — | — |
| 2024-03-14 | $16.50 | $25.02 | 63,900 | — | — |
| 2024-03-13 | $16.76 | $25.42 | 43,900 | — | — |
| 2024-03-12 | $16.76 | $25.42 | 44,300 | — | — |
| 2024-03-11 | $17.08 | $25.90 | 66,700 | — | — |
| 2024-03-08 | $16.99 | $25.77 | 57,500 | — | — |
| 2024-03-07 | $17.00 | $25.78 | 56,700 | — | — |
| 2024-03-06 | $17.03 | $25.83 | 135,700 | — | — |
| 2024-03-05 | $17.04 | $25.84 | 140,000 | — | — |
| 2024-03-04 | $16.55 | $25.10 | 67,700 | — | — |
| 2024-03-01 | $16.61 | $25.19 | 89,700 | — | — |
| 2024-02-29 | $16.61 | $25.19 | 93,400 | — | — |
| 2024-02-28 | $16.51 | $25.04 | 44,700 | — | — |
| 2024-02-27 | $16.57 | $25.13 | 76,400 | — | — |
| 2024-02-26 | $16.81 | $25.49 | 55,600 | — | — |
| 2024-02-23 | $17.15 | $26.01 | 55,800 | — | — |
| 2024-02-22 | $17.01 | $25.80 | 48,600 | — | — |
| 2024-02-21 | $17.24 | $26.15 | 59,700 | — | — |
| 2024-02-20 | $17.45 | $26.46 | 38,500 | — | — |
| 2024-02-16 | $17.59 | $26.68 | 66,400 | — | — |
| 2024-02-15 | $17.90 | $27.15 | 85,900 | — | — |
| 2024-02-14 | $17.13 | $25.98 | 41,600 | — | — |
| 2024-02-13 | $16.78 | $25.45 | 80,900 | — | — |
| 2024-02-12 | $17.96 | $27.24 | 69,800 | — | — |
| 2024-02-09 | $17.53 | $26.59 | 61,900 | — | — |
| 2024-02-08 | $17.31 | $26.25 | 36,600 | — | — |
| 2024-02-07 | $17.30 | $26.24 | 65,800 | — | — |
| 2024-02-06 | $17.99 | $26.90 | 64,000 | — | — |
| 2024-02-05 | $18.40 | $27.52 | 62,300 | — | — |
| 2024-02-02 | $18.73 | $28.01 | 74,900 | — | — |
| 2024-02-01 | $18.91 | $28.28 | 120,100 | — | — |
| 2024-01-31 | $19.58 | $29.28 | 122,500 | — | — |
| 2024-01-30 | $20.24 | $30.27 | 77,600 | — | — |
| 2024-01-29 | $20.31 | $30.37 | 105,500 | — | — |
| 2024-01-26 | $21.04 | $31.47 | 27,200 | — | — |
| 2024-01-25 | $20.85 | $31.18 | 49,300 | — | — |
| 2024-01-24 | $20.68 | $30.93 | 40,600 | — | — |
| 2024-01-23 | $20.43 | $30.55 | 31,500 | — | — |
| 2024-01-22 | $20.79 | $31.09 | 36,900 | — | — |
| 2024-01-19 | $20.30 | $30.36 | 24,700 | — | — |
| 2024-01-18 | $20.14 | $30.12 | 22,800 | — | — |
| 2024-01-17 | $20.09 | $30.05 | 42,700 | — | — |
| 2024-01-16 | $20.13 | $30.11 | 31,400 | — | — |
| 2024-01-12 | $20.36 | $30.45 | 34,500 | — | — |
| 2024-01-11 | $20.55 | $30.73 | 35,900 | — | — |
| 2024-01-10 | $20.63 | $30.85 | 21,300 | — | — |
| 2024-01-09 | $20.70 | $30.96 | 35,500 | — | — |
| 2024-01-08 | $21.18 | $31.68 | 28,100 | — | — |
| 2024-01-05 | $21.63 | $32.35 | 90,500 | — | — |
| 2024-01-04 | $21.50 | $32.15 | 46,500 | — | — |
| 2024-01-03 | $21.34 | $31.91 | 40,200 | — | — |
| 2024-01-02 | $21.90 | $32.75 | 40,800 | — | — |